Stockscreener 앱 받기
0.4601
1.81%
-0.0099
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.476 | $0.4521 | $0.0239 | 107,561.0 | -1.81% |
| 2024-11-20 | $0.4763 | $0.452 | $0.0243 | 52,470.0 | +0.99% |
| 2024-11-19 | $0.4713 | $0.455 | $0.0163 | 65,741.0 | +0.09% |
| 2024-11-18 | $0.486 | $0.4264 | $0.0596 | 193,340.0 | +1.97% |
| 2024-11-15 | $0.4725 | $0.446 | $0.0265 | 263,907.0 | +1.09% |
| 2024-11-14 | $0.48 | $0.4306 | $0.0494 | 252,702.0 | -7.90% |
| 2024-11-13 | $0.5056 | $0.48 | $0.0256 | 150,785.0 | -3.87% |
| 2024-11-12 | $0.53 | $0.4911 | $0.0389 | 147,233.0 | -2.39% |
| 2024-11-11 | $0.5399 | $0.501 | $0.0389 | 310,537.0 | -0.57% |
| 2024-11-08 | $0.60 | $0.486 | $0.114 | 480,949.0 | +3.75% |
| 2024-11-07 | $0.52 | $0.4856 | $0.0344 | 121,063.0 | +2.41% |
| 2024-11-06 | $0.51 | $0.475 | $0.035 | 250,238.0 | +2.77% |
| 2024-11-05 | $0.5099 | $0.4711 | $0.0388 | 95,891.0 | -3.26% |
| 2024-11-04 | $0.51 | $0.47 | $0.04 | 80,353.0 | +2.37% |
| 2024-11-01 | $0.5092 | $0.485 | $0.0242 | 71,321.0 | -2.49% |
| 2024-10-31 | $0.522 | $0.485 | $0.037 | 94,315.0 | -2.41% |
| 2024-10-30 | $0.5349 | $0.485 | $0.0499 | 109,455.0 | +0.43% |
| 2024-10-29 | $0.5498 | $0.46 | $0.0898 | 216,085.0 | -2.40% |
| 2024-10-28 | $0.53 | $0.507 | $0.023 | 67,237.0 | -0.12% |
| 2024-10-25 | $0.5621 | $0.5101 | $0.052 | 111,064.0 | -5.25% |
| 2024-10-24 | $0.561 | $0.5402 | $0.0208 | 57,801.0 | -4.01% |
| 2024-10-23 | $0.6001 | $0.5311 | $0.069 | 264,471.0 | -3.70% |
| 2024-10-22 | $0.61 | $0.5621 | $0.0479 | 232,219.0 | -2.46% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 2,644,091.0 | -7.31% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc 주식 (AZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| 2023-11 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| 2023-10 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| 2023-09 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
1.80%
0.42%
자본화:
|
볼륨(24시간):